High Liner Foods Incorporated (HLF.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

13.31

-0.04

(-0.30%)

Al cierre: 03:40PM EDT

Periodo de tiempo:

06 jul 2023 - 06 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	13.49	13.50	13.27	13.31	13.31	6,600
04 jul 2024	13.36	13.39	13.34	13.35	13.35	2,800
03 jul 2024	13.39	13.45	13.30	13.34	13.34	21,600
02 jul 2024	13.41	13.50	13.30	13.39	13.39	12,100
28 jun 2024	13.36	13.45	13.36	13.39	13.39	8,300
27 jun 2024	13.32	13.40	13.14	13.38	13.38	14,200
26 jun 2024	13.13	13.14	13.02	13.04	13.04	10,700
25 jun 2024	13.17	13.22	13.05	13.12	13.12	13,000
24 jun 2024	13.25	13.27	13.16	13.24	13.24	5,800
21 jun 2024	13.30	13.35	13.12	13.14	13.14	13,400
20 jun 2024	13.34	13.34	13.26	13.31	13.31	8,400
19 jun 2024	13.10	13.41	13.10	13.36	13.36	9,900
18 jun 2024	13.21	13.38	13.12	13.12	13.12	10,200
17 jun 2024	13.18	13.33	13.15	13.26	13.26	11,300
14 jun 2024	13.49	13.49	13.06	13.07	13.07	20,000
13 jun 2024	13.69	13.69	13.25	13.25	13.25	19,100
12 jun 2024	13.29	13.75	13.29	13.40	13.40	28,700
11 jun 2024	13.22	13.32	13.19	13.27	13.27	6,700
10 jun 2024	13.33	13.42	13.18	13.22	13.22	260,600
07 jun 2024	13.20	13.38	13.20	13.33	13.33	11,100
06 jun 2024	13.34	13.37	13.17	13.17	13.17	4,800
05 jun 2024	13.02	13.39	13.02	13.32	13.32	6,300
04 jun 2024	13.33	13.36	13.28	13.28	13.28	2,100
03 jun 2024	13.35	13.54	13.28	13.31	13.31	9,400
31 may 2024	13.20	13.32	13.20	13.32	13.32	3,300
31 may 2024	0.15 Dividendo
30 may 2024	13.11	13.26	13.11	13.20	13.05	4,000
29 may 2024	13.16	13.26	13.09	13.09	12.94	4,800
28 may 2024	13.01	13.22	13.00	13.20	13.05	4,800
27 may 2024	13.05	13.07	13.00	13.05	12.90	4,500
24 may 2024	13.01	13.05	12.95	13.01	12.86	4,000
23 may 2024	13.15	13.19	13.00	13.09	12.94	6,100
22 may 2024	13.20	13.27	13.06	13.13	12.98	8,600
21 may 2024	13.39	13.39	13.06	13.24	13.09	7,900
17 may 2024	13.26	13.39	13.12	13.12	12.97	6,100
16 may 2024	13.12	13.38	13.12	13.29	13.14	9,700
15 may 2024	13.50	13.52	12.84	13.10	12.95	23,500
14 may 2024	13.40	13.40	13.30	13.30	13.15	2,400
13 may 2024	13.36	13.38	13.32	13.35	13.20	4,700
10 may 2024	13.38	13.38	13.10	13.18	13.03	11,000
09 may 2024	13.18	13.45	13.18	13.40	13.25	5,200
08 may 2024	13.50	13.50	13.00	13.21	13.06	9,000
07 may 2024	13.18	13.45	13.18	13.24	13.09	7,800
06 may 2024	13.21	13.23	13.10	13.12	12.97	4,900
03 may 2024	13.30	13.42	13.08	13.36	13.21	10,400
02 may 2024	13.18	13.34	13.12	13.29	13.14	5,200
01 may 2024	13.28	13.29	13.20	13.25	13.10	8,900
30 abr 2024	13.45	13.45	13.30	13.31	13.16	2,300
29 abr 2024	13.34	13.65	13.34	13.59	13.44	9,000
26 abr 2024	13.16	13.35	13.16	13.29	13.14	18,000
25 abr 2024	13.18	13.27	13.16	13.16	13.01	4,000
24 abr 2024	13.23	13.24	13.13	13.13	12.98	6,300
23 abr 2024	13.14	13.27	13.00	13.04	12.89	13,800
22 abr 2024	13.10	13.22	13.08	13.16	13.01	4,700
19 abr 2024	13.18	13.20	13.00	13.00	12.85	5,300
18 abr 2024	13.01	13.20	13.00	13.07	12.92	8,200
17 abr 2024	13.12	13.15	13.06	13.06	12.91	3,700
16 abr 2024	13.11	13.20	13.10	13.10	12.95	15,600
15 abr 2024	13.12	13.13	13.10	13.10	12.95	6,100
12 abr 2024	13.25	13.25	13.10	13.10	12.95	6,700
11 abr 2024	13.24	13.25	13.10	13.25	13.10	5,600
10 abr 2024	13.36	13.39	13.00	13.28	13.13	17,000
09 abr 2024	13.39	13.50	13.32	13.35	13.20	8,000
08 abr 2024	13.32	13.54	13.14	13.37	13.22	16,400
05 abr 2024	13.23	13.53	13.23	13.45	13.30	9,300
04 abr 2024	13.06	13.28	12.93	13.21	13.06	30,600
03 abr 2024	13.19	13.20	12.90	13.04	12.89	14,200
02 abr 2024	13.35	13.35	13.11	13.18	13.03	13,500
01 abr 2024	13.57	13.57	13.25	13.31	13.16	20,600
28 mar 2024	13.25	13.70	13.23	13.55	13.40	19,000
27 mar 2024	12.80	13.33	12.80	13.29	13.14	13,600
26 mar 2024	12.91	12.96	12.66	12.76	12.62	13,900
25 mar 2024	12.82	13.17	12.62	12.64	12.50	26,600
22 mar 2024	12.50	12.85	12.43	12.61	12.47	20,500
21 mar 2024	12.40	12.48	12.37	12.37	12.23	19,700
20 mar 2024	12.57	12.63	12.47	12.49	12.35	8,400
19 mar 2024	12.65	12.73	12.54	12.55	12.41	38,500
18 mar 2024	13.24	13.24	12.51	12.57	12.43	12,400
15 mar 2024	13.00	13.06	12.74	12.78	12.63	14,700
14 mar 2024	12.97	13.14	12.97	13.02	12.87	10,700
13 mar 2024	13.03	13.24	12.92	13.02	12.87	18,900
12 mar 2024	13.23	13.29	12.86	12.89	12.74	4,600
11 mar 2024	13.09	13.23	13.05	13.23	13.08	2,700
08 mar 2024	13.18	13.18	13.00	13.11	12.96	7,500
07 mar 2024	12.27	13.19	12.27	13.16	13.01	16,600
06 mar 2024	12.66	13.09	12.61	13.02	12.87	24,600
05 mar 2024	12.60	12.66	12.56	12.56	12.42	1,500
04 mar 2024	12.84	12.84	12.56	12.62	12.48	6,500
01 mar 2024	12.86	12.88	12.70	12.77	12.62	11,100
29 feb 2024	12.50	12.86	12.50	12.84	12.69	22,800
29 feb 2024	0.15 Dividendo
28 feb 2024	12.72	12.81	12.72	12.76	12.47	4,100
27 feb 2024	12.57	12.67	12.44	12.65	12.36	5,800
26 feb 2024	12.67	12.67	12.28	12.56	12.27	14,700
23 feb 2024	12.98	12.98	12.60	12.67	12.38	10,400
22 feb 2024	11.90	12.90	11.90	12.90	12.60	41,000
21 feb 2024	11.91	12.16	11.91	12.06	11.78	4,000
20 feb 2024	12.27	12.27	11.95	11.95	11.68	8,100
16 feb 2024	11.93	11.98	11.93	11.96	11.69	2,100
15 feb 2024	11.95	12.02	11.85	11.95	11.68	6,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,567.19+30.17(+0.54%)

Dow Jones39,375.87+67.87(+0.17%)

Nasdaq18,352.76+164.46(+0.90%)

Russell 20002,026.73-9.90(-0.49%)

Petróleo83.44-0.44(-0.52%)

Oro2,399.80+30.40(+1.28%)

High Liner Foods Incorporated (HLF.TO)

S&P 500
5,567.19
+30.17(+0.54%)

Dow Jones
39,375.87
+67.87(+0.17%)

Nasdaq
18,352.76
+164.46(+0.90%)

Russell 2000
2,026.73
-9.90(-0.49%)

Petróleo
83.44
-0.44(-0.52%)

Oro
2,399.80
+30.40(+1.28%)